日本ケアサプライの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 1,320 | 1,350 | 1,310 | 1,335 | +15 | +1.1% | 41,200 |
| 2006/03/28 | 1,325 | 1,335 | 1,320 | 1,320 | -15 | -1.1% | 3,600 |
| 2006/03/27 | 1,325 | 1,340 | 1,325 | 1,335 | ±0 | ±0% | 13,200 |
| 2006/03/24 | 1,330 | 1,340 | 1,325 | 1,335 | +10 | +0.8% | 16,200 |
| 2006/03/23 | 1,330 | 1,335 | 1,325 | 1,325 | -15 | -1.1% | 14,200 |
| 2006/03/22 | 1,345 | 1,350 | 1,315 | 1,340 | +10 | +0.8% | 23,200 |
| 2006/03/20 | 1,305 | 1,360 | 1,300 | 1,330 | -15 | -1.1% | 51,600 |
| 2006/03/17 | 1,375 | 1,375 | 1,330 | 1,345 | -70 | -4.9% | 46,400 |
| 2006/03/16 | 1,470 | 1,475 | 1,410 | 1,415 | -55 | -3.7% | 38,400 |
| 2006/03/15 | 1,465 | 1,495 | 1,465 | 1,470 | +5 | +0.3% | 8,200 |
| 2006/03/14 | 1,490 | 1,490 | 1,455 | 1,465 | -30 | -2% | 13,200 |
| 2006/03/13 | 1,470 | 1,495 | 1,465 | 1,495 | +30 | +2% | 14,200 |
| 2006/03/10 | 1,430 | 1,465 | 1,430 | 1,465 | +20 | +1.4% | 15,800 |
| 2006/03/09 | 1,415 | 1,445 | 1,415 | 1,445 | +25 | +1.8% | 9,400 |
| 2006/03/08 | 1,425 | 1,425 | 1,415 | 1,420 | -5 | -0.4% | 2,600 |
| 2006/03/07 | 1,440 | 1,440 | 1,410 | 1,425 | -15 | -1% | 9,000 |
| 2006/03/06 | 1,485 | 1,485 | 1,430 | 1,440 | -15 | -1% | 11,800 |
| 2006/03/03 | 1,435 | 1,490 | 1,430 | 1,455 | +35 | +2.5% | 21,400 |
| 2006/03/02 | 1,435 | 1,435 | 1,415 | 1,420 | -10 | -0.7% | 10,000 |
| 2006/03/01 | 1,450 | 1,450 | 1,425 | 1,430 | -35 | -2.4% | 8,400 |
| 2006/02/28 | 1,495 | 1,505 | 1,455 | 1,465 | -15 | -1% | 14,000 |
| 2006/02/27 | 1,510 | 1,510 | 1,475 | 1,480 | -20 | -1.3% | 13,800 |
| 2006/02/24 | 1,515 | 1,515 | 1,485 | 1,500 | +5 | +0.3% | 13,000 |
| 2006/02/23 | 1,425 | 1,495 | 1,425 | 1,495 | +85 | +6% | 14,800 |
| 2006/02/22 | 1,390 | 1,410 | 1,370 | 1,410 | +45 | +3.3% | 12,400 |
| 2006/02/21 | 1,285 | 1,385 | 1,275 | 1,365 | +60 | +4.6% | 71,800 |
| 2006/02/20 | 1,400 | 1,405 | 1,305 | 1,305 | -120 | -8.4% | 63,400 |
| 2006/02/17 | 1,500 | 1,520 | 1,425 | 1,425 | -70 | -4.7% | 51,800 |
| 2006/02/16 | 1,505 | 1,530 | 1,490 | 1,495 | -30 | -2% | 18,600 |
| 2006/02/15 | 1,540 | 1,550 | 1,510 | 1,525 | +10 | +0.7% | 36,800 |
| 2006/02/14 | 1,550 | 1,550 | 1,485 | 1,515 | -45 | -2.9% | 57,200 |
| 2006/02/13 | 1,635 | 1,635 | 1,555 | 1,560 | -75 | -4.6% | 45,600 |
| 2006/02/10 | 1,650 | 1,650 | 1,625 | 1,635 | -30 | -1.8% | 16,200 |
| 2006/02/09 | 1,655 | 1,665 | 1,650 | 1,665 | -5 | -0.3% | 10,000 |
| 2006/02/08 | 1,680 | 1,685 | 1,645 | 1,670 | -5 | -0.3% | 30,600 |
| 2006/02/07 | 1,690 | 1,690 | 1,650 | 1,675 | -5 | -0.3% | 26,600 |
| 2006/02/06 | 1,650 | 1,680 | 1,615 | 1,680 | +25 | +1.5% | 81,800 |
| 2006/02/03 | 1,670 | 1,670 | 1,650 | 1,655 | -15 | -0.9% | 46,200 |
| 2006/02/02 | 1,690 | 1,705 | 1,660 | 1,670 | -15 | -0.9% | 32,000 |
| 2006/02/01 | 1,685 | 1,695 | 1,680 | 1,685 | ±0 | ±0% | 21,400 |
| 2006/01/31 | 1,700 | 1,715 | 1,685 | 1,685 | -10 | -0.6% | 18,600 |
| 2006/01/30 | 1,750 | 1,750 | 1,695 | 1,695 | -30 | -1.7% | 40,400 |
| 2006/01/27 | 1,750 | 1,750 | 1,700 | 1,725 | -15 | -0.9% | 50,800 |
| 2006/01/26 | 1,750 | 1,750 | 1,725 | 1,740 | -25 | -1.4% | 29,000 |
| 2006/01/25 | 1,730 | 1,765 | 1,720 | 1,765 | +45 | +2.6% | 36,800 |
| 2006/01/24 | 1,710 | 1,750 | 1,705 | 1,720 | +40 | +2.4% | 28,200 |
| 2006/01/23 | 1,690 | 1,720 | 1,665 | 1,680 | -15 | -0.9% | 32,600 |
| 2006/01/20 | 1,780 | 1,870 | 1,650 | 1,695 | -55 | -3.1% | 69,200 |
| 2006/01/19 | 1,680 | 1,820 | 1,680 | 1,750 | +65 | +3.9% | 55,000 |
| 2006/01/18 | 1,710 | 1,740 | 1,625 | 1,685 | -110 | -6.1% | 93,600 |
4751～
4800
件表示中 / 5263件
類似銘柄と比較する
現在ご覧いただいている「日本ケア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日本ケア | 213,800円 | +7.8% | +6.6% | 3.37% | 17.48倍 | 1.90倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| クリーク＆リバ | 151,500円 | +19.3% | +35.4% | 2.97% | 10.01倍 | 2.02倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| ＦＦＪ | 185,500円 | +9.4% | +10.9% | 2.43% | 17.72倍 | 2.50倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ユカリア | 91,100円 | +19.6% | -4.4% | 0.00% | 12.44倍 | 1.75倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| グリーンズ | 248,100円 | +7.2% | +9.5% | 1.61% | 9.74倍 | 4.21倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
市場注目の銘柄
チャート関連のコラム
